Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 19.49 | 19.83 | 19.33 | 19.33 | 19.33 | 6,078,000 |
20 Mar 2023 | 19.97 | 20.01 | 19.09 | 19.38 | 19.38 | 10,127,800 |
17 Mar 2023 | 20.10 | 20.11 | 19.63 | 19.81 | 19.81 | 7,387,200 |
16 Mar 2023 | 19.50 | 20.45 | 19.38 | 20.34 | 20.34 | 9,629,100 |
15 Mar 2023 | 19.20 | 19.83 | 18.77 | 19.58 | 19.58 | 15,729,900 |
14 Mar 2023 | 19.47 | 19.83 | 19.35 | 19.50 | 19.50 | 7,722,200 |
13 Mar 2023 | 19.69 | 19.90 | 19.28 | 19.53 | 19.53 | 11,752,400 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 20.54 | 21.24 | 20.49 | 20.98 | 20.98 | 10,205,200 |
08 Mar 2023 | 19.33 | 20.70 | 19.33 | 20.69 | 20.69 | 12,162,700 |
07 Mar 2023 | 19.53 | 19.78 | 19.20 | 19.41 | 19.41 | 3,610,300 |
06 Mar 2023 | 19.41 | 20.00 | 19.15 | 19.78 | 19.78 | 10,051,000 |
03 Mar 2023 | 19.21 | 19.45 | 19.00 | 19.32 | 19.32 | 6,461,200 |
02 Mar 2023 | 19.54 | 19.87 | 19.31 | 19.38 | 19.38 | 12,513,200 |
01 Mar 2023 | 20.31 | 20.38 | 19.02 | 19.44 | 19.44 | 22,893,100 |
28 Feb 2023 | 19.91 | 20.25 | 19.85 | 20.10 | 20.10 | 7,519,700 |
27 Feb 2023 | 20.35 | 20.50 | 19.85 | 19.91 | 19.91 | 12,679,500 |
24 Feb 2023 | 20.57 | 20.61 | 20.16 | 20.30 | 20.30 | 8,436,100 |
23 Feb 2023 | 20.63 | 21.01 | 20.21 | 20.73 | 20.73 | 9,816,900 |
22 Feb 2023 | 20.50 | 20.83 | 20.07 | 20.61 | 20.61 | 7,554,800 |
17 Feb 2023 | 21.25 | 21.32 | 20.54 | 20.91 | 20.91 | 13,806,600 |
16 Feb 2023 | 21.15 | 21.69 | 20.88 | 21.60 | 21.60 | 13,324,700 |
15 Feb 2023 | 20.69 | 21.68 | 20.36 | 21.39 | 21.39 | 14,623,800 |
14 Feb 2023 | 21.32 | 21.51 | 20.41 | 20.59 | 20.59 | 11,938,400 |
13 Feb 2023 | 21.77 | 21.94 | 21.12 | 21.30 | 21.30 | 29,685,800 |
10 Feb 2023 | 20.67 | 21.13 | 20.17 | 20.84 | 20.84 | 14,238,000 |
09 Feb 2023 | 21.15 | 21.73 | 20.76 | 20.79 | 20.79 | 11,745,800 |
08 Feb 2023 | 20.19 | 21.23 | 20.11 | 20.99 | 20.99 | 18,721,200 |
07 Feb 2023 | 20.02 | 20.25 | 19.82 | 20.16 | 20.16 | 11,974,800 |
06 Feb 2023 | 20.14 | 20.39 | 19.65 | 20.10 | 20.10 | 17,340,300 |
03 Feb 2023 | 20.50 | 20.74 | 20.05 | 20.07 | 20.07 | 8,914,200 |
02 Feb 2023 | 21.04 | 21.86 | 20.57 | 20.59 | 20.59 | 13,427,700 |
01 Feb 2023 | 21.60 | 21.84 | 20.65 | 21.42 | 21.42 | 17,729,200 |
31 Jan 2023 | 21.19 | 21.89 | 21.10 | 21.68 | 21.68 | 10,555,500 |
30 Jan 2023 | 21.30 | 21.41 | 20.68 | 21.10 | 21.10 | 13,752,600 |
27 Jan 2023 | 21.58 | 21.71 | 21.09 | 21.27 | 21.27 | 6,927,000 |
26 Jan 2023 | 21.63 | 21.89 | 21.15 | 21.66 | 21.66 | 12,119,700 |
25 Jan 2023 | 20.90 | 21.93 | 20.53 | 21.76 | 21.76 | 12,655,100 |
24 Jan 2023 | 20.92 | 21.29 | 20.57 | 21.21 | 21.21 | 14,975,600 |
23 Jan 2023 | 21.32 | 21.60 | 20.60 | 20.93 | 20.93 | 14,558,600 |
20 Jan 2023 | 22.04 | 22.13 | 21.24 | 21.39 | 21.39 | 17,639,500 |
19 Jan 2023 | 22.52 | 22.54 | 21.84 | 22.05 | 22.05 | 10,802,300 |
18 Jan 2023 | 22.39 | 23.25 | 22.26 | 22.72 | 22.72 | 16,624,400 |
17 Jan 2023 | 21.42 | 22.50 | 21.16 | 22.27 | 22.27 | 14,211,600 |
16 Jan 2023 | 21.65 | 21.96 | 21.10 | 21.22 | 21.22 | 29,056,600 |
13 Jan 2023 | 22.81 | 22.90 | 21.95 | 22.13 | 22.13 | 11,944,600 |
12 Jan 2023 | 22.78 | 23.28 | 22.49 | 22.75 | 22.75 | 27,722,800 |
11 Jan 2023 | 23.62 | 23.69 | 23.08 | 23.42 | 23.42 | 9,443,600 |
10 Jan 2023 | 22.38 | 23.87 | 21.97 | 23.86 | 23.86 | 10,150,800 |
09 Jan 2023 | 22.72 | 22.99 | 22.23 | 22.64 | 22.64 | 6,025,000 |
06 Jan 2023 | 22.62 | 23.12 | 22.50 | 22.86 | 22.86 | 5,299,900 |
05 Jan 2023 | 22.18 | 22.85 | 21.85 | 22.73 | 22.73 | 11,518,200 |
05 Jan 2023 | 0.147698 Dividend | |||||
04 Jan 2023 | 21.86 | 22.33 | 21.38 | 21.99 | 21.84 | 11,174,400 |
03 Jan 2023 | 22.50 | 22.51 | 21.21 | 21.31 | 21.17 | 10,776,400 |
02 Jan 2023 | 23.17 | 23.20 | 22.08 | 22.38 | 22.23 | 8,056,700 |
29 Dec 2022 | 25.00 | 25.09 | 23.78 | 23.93 | 23.77 | 5,493,300 |
28 Dec 2022 | 23.55 | 24.54 | 23.55 | 24.49 | 24.33 | 6,141,900 |
27 Dec 2022 | 23.99 | 24.06 | 22.93 | 23.33 | 23.17 | 7,778,800 |
26 Dec 2022 | 24.65 | 24.77 | 23.44 | 23.89 | 23.73 | 6,555,600 |
23 Dec 2022 | 23.20 | 24.62 | 23.19 | 24.50 | 24.34 | 14,376,400 |
22 Dec 2022 | 23.24 | 23.60 | 22.82 | 23.06 | 22.91 | 10,985,600 |
21 Dec 2022 | 22.75 | 23.37 | 22.54 | 23.20 | 23.04 | 10,807,500 |
20 Dec 2022 | 21.81 | 23.17 | 21.72 | 22.68 | 22.53 | 16,304,200 |
19 Dec 2022 | 20.67 | 22.18 | 20.62 | 21.99 | 21.84 | 15,461,600 |
19 Dec 2022 | 0.196059 Dividend | |||||
16 Dec 2022 | 21.54 | 21.54 | 20.70 | 20.96 | 20.62 | 12,917,600 |
15 Dec 2022 | 21.01 | 21.96 | 20.80 | 21.84 | 21.49 | 13,315,200 |
14 Dec 2022 | 20.69 | 21.78 | 20.05 | 21.50 | 21.16 | 27,100,800 |
13 Dec 2022 | 21.89 | 22.28 | 20.71 | 20.85 | 20.52 | 17,576,700 |
12 Dec 2022 | 22.79 | 23.23 | 21.51 | 21.78 | 21.43 | 23,325,400 |
09 Dec 2022 | 23.37 | 23.52 | 22.92 | 22.92 | 22.55 | 9,087,000 |
08 Dec 2022 | 23.80 | 23.87 | 22.88 | 22.94 | 22.57 | 14,289,100 |
07 Dec 2022 | 24.29 | 24.81 | 23.84 | 23.91 | 23.53 | 9,673,000 |
06 Dec 2022 | 24.97 | 24.99 | 24.15 | 24.31 | 23.92 | 11,962,000 |
05 Dec 2022 | 25.44 | 25.61 | 24.35 | 24.42 | 24.03 | 13,680,800 |
02 Dec 2022 | 25.10 | 25.77 | 24.58 | 25.59 | 25.18 | 13,790,100 |
01 Dec 2022 | 24.88 | 25.25 | 24.65 | 24.85 | 24.45 | 9,011,200 |
30 Nov 2022 | 24.87 | 25.53 | 24.26 | 25.04 | 24.64 | 9,267,400 |
29 Nov 2022 | 24.59 | 25.42 | 24.22 | 24.97 | 24.57 | 8,230,700 |
28 Nov 2022 | 24.70 | 25.04 | 24.29 | 24.39 | 24.00 | 4,393,800 |
25 Nov 2022 | 25.47 | 25.71 | 24.48 | 24.62 | 24.23 | 9,060,400 |
24 Nov 2022 | 24.78 | 26.09 | 24.78 | 25.87 | 25.46 | 6,104,400 |
23 Nov 2022 | 24.12 | 24.91 | 23.96 | 24.66 | 24.27 | 9,945,100 |
22 Nov 2022 | 25.60 | 25.63 | 24.00 | 24.18 | 23.79 | 13,211,300 |
21 Nov 2022 | 25.36 | 25.65 | 24.46 | 25.27 | 24.87 | 7,717,200 |
18 Nov 2022 | 24.97 | 25.75 | 24.71 | 25.02 | 24.62 | 10,676,600 |
17 Nov 2022 | 23.90 | 24.15 | 23.00 | 23.95 | 23.57 | 19,114,900 |
16 Nov 2022 | 26.38 | 26.38 | 24.37 | 24.58 | 24.19 | 13,926,100 |
14 Nov 2022 | 26.16 | 26.44 | 25.71 | 26.25 | 25.83 | 8,519,400 |
11 Nov 2022 | 26.10 | 26.69 | 25.39 | 25.67 | 25.26 | 20,944,800 |
10 Nov 2022 | 27.49 | 27.57 | 25.75 | 26.13 | 25.71 | 28,425,700 |
09 Nov 2022 | 28.70 | 28.81 | 27.87 | 28.15 | 27.70 | 9,186,300 |
08 Nov 2022 | 29.00 | 29.12 | 28.15 | 28.63 | 28.17 | 11,899,500 |
07 Nov 2022 | 29.33 | 29.45 | 28.31 | 28.44 | 27.98 | 8,793,200 |
04 Nov 2022 | 29.49 | 30.00 | 29.31 | 29.41 | 28.94 | 15,931,300 |
03 Nov 2022 | 28.55 | 29.60 | 28.43 | 28.89 | 28.43 | 18,015,700 |
01 Nov 2022 | 29.05 | 29.53 | 28.28 | 29.02 | 28.56 | 18,217,800 |
31 Oct 2022 | 26.90 | 29.01 | 26.62 | 28.94 | 28.48 | 17,966,200 |
28 Oct 2022 | 27.11 | 27.49 | 26.82 | 27.42 | 26.98 | 10,215,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |